Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 971.00 | 1,006.00 | 961.00 | 980.00 | 9,800.00 | 3,472 |
| 2025-12-26 | 998.00 | 1,013.00 | 968.00 | 971.00 | 9,710.00 | 7,142 |
| 2025-12-24 | 997.00 | 1,017.00 | 985.00 | 998.00 | 9,980.00 | 10,867 |
| 2025-12-23 | 1,002.00 | 1,030.00 | 1,000.00 | 1,000.00 | 10,000.00 | 6,193 |
| 2025-12-22 | 990.00 | 1,009.00 | 981.00 | 1,009.00 | 10,090.00 | 6,399 |
| 2025-12-19 | 1,028.00 | 1,028.00 | 990.00 | 1,009.00 | 10,090.00 | 6,481 |
| 2025-12-18 | 1,008.00 | 1,033.00 | 990.00 | 1,011.00 | 10,110.00 | 9,118 |
| 2025-12-17 | 1,017.00 | 1,017.00 | 980.00 | 1,008.00 | 10,080.00 | 5,756 |
| 2025-12-16 | 989.00 | 1,010.00 | 966.00 | 1,000.00 | 10,000.00 | 17,683 |
| 2025-12-15 | 997.00 | 1,004.00 | 969.00 | 990.00 | 9,900.00 | 17,692 |
| 2025-12-12 | 998.00 | 1,008.00 | 961.00 | 997.00 | 9,970.00 | 20,318 |
| 2025-12-11 | 1,020.00 | 1,020.00 | 980.00 | 988.00 | 9,880.00 | 38,963 |
| 2025-12-10 | 1,153.00 | 1,157.00 | 971.00 | 985.00 | 9,850.00 | 189,447 |
| 2025-12-09 | 970.00 | 1,153.00 | 952.00 | 1,153.00 | 11,530.00 | 171,417 |
| 2025-12-08 | 956.00 | 985.00 | 861.00 | 887.00 | 8,870.00 | 12,914 |
| 2025-12-05 | 986.00 | 986.00 | 920.00 | 928.00 | 9,280.00 | 1,282 |
| 2025-12-04 | 988.00 | 988.00 | 923.00 | 923.00 | 9,230.00 | 2,604 |
| 2025-12-03 | 950.00 | 990.00 | 940.00 | 950.00 | 9,500.00 | 2,526 |
| 2025-12-02 | 937.00 | 950.00 | 890.00 | 950.00 | 9,500.00 | 3,757 |
| 2025-12-01 | 945.00 | 948.00 | 890.00 | 890.00 | 8,900.00 | 900 |
| 2025-11-28 | 916.00 | 931.00 | 902.00 | 903.00 | 9,030.00 | 1,824 |
| 2025-11-27 | 922.00 | 980.00 | 916.00 | 916.00 | 9,160.00 | 2,395 |
| 2025-11-26 | 1,008.00 | 1,008.00 | 857.00 | 922.00 | 9,220.00 | 506 |
| 2025-11-25 | 935.00 | 973.00 | 920.00 | 920.00 | 9,200.00 | 1,092 |
| 2025-11-24 | 936.00 | 985.00 | 897.00 | 937.00 | 9,370.00 | 2,989 |
| 2025-11-21 | 974.00 | 975.00 | 926.00 | 934.00 | 9,340.00 | 832 |
| 2025-11-20 | 924.00 | 976.00 | 922.00 | 975.00 | 9,750.00 | 1,166 |
| 2025-11-19 | 977.00 | 1,013.00 | 924.00 | 924.00 | 9,240.00 | 7,951 |
| 2025-11-18 | 1,067.00 | 1,068.00 | 979.00 | 979.00 | 9,790.00 | 2,533 |
| 2025-11-17 | 1,044.00 | 1,044.00 | 996.00 | 1,010.00 | 10,100.00 | 1,023 |
| 2025-11-14 | 1,082.00 | 1,082.00 | 991.00 | 1,020.00 | 10,200.00 | 1,585 |
| 2025-11-13 | 991.00 | 1,088.00 | 991.00 | 1,015.00 | 10,150.00 | 5,131 |
| 2025-11-12 | 1,005.00 | 1,020.00 | 970.00 | 991.00 | 9,910.00 | 3,929 |
| 2025-11-11 | 1,016.00 | 1,027.00 | 994.00 | 994.00 | 9,940.00 | 2,255 |
| 2025-11-10 | 1,006.00 | 1,029.00 | 1,003.00 | 1,016.00 | 10,160.00 | 2,123 |
| 2025-11-07 | 1,037.00 | 1,037.00 | 1,000.00 | 1,015.00 | 10,150.00 | 6,758 |
| 2025-11-06 | 1,016.00 | 1,038.00 | 1,005.00 | 1,026.00 | 10,260.00 | 1,683 |
| 2025-11-05 | 1,012.00 | 1,029.00 | 983.00 | 1,016.00 | 10,160.00 | 6,114 |
| 2025-11-04 | 1,026.00 | 1,074.00 | 1,013.00 | 1,014.00 | 10,140.00 | 1,493 |
| 2025-11-03 | 1,067.00 | 1,082.00 | 1,022.00 | 1,026.00 | 10,260.00 | 4,716 |
| 2025-10-31 | 1,011.00 | 1,072.00 | 1,006.00 | 1,066.00 | 10,660.00 | 2,733 |
| 2025-10-30 | 1,011.00 | 1,084.00 | 1,007.00 | 1,020.00 | 10,200.00 | 7,308 |
| 2025-10-29 | 1,060.00 | 1,060.00 | 1,017.00 | 1,020.00 | 10,200.00 | 8,753 |
| 2025-10-28 | 1,003.00 | 1,296.00 | 1,001.00 | 1,068.00 | 10,680.00 | 119,153 |
| 2025-10-27 | 1,041.00 | 1,041.00 | 1,003.00 | 1,013.00 | 10,130.00 | 989 |
| 2025-10-24 | 1,035.00 | 1,055.00 | 1,032.00 | 1,041.00 | 10,410.00 | 789 |
| 2025-10-23 | 1,048.00 | 1,120.00 | 1,031.00 | 1,048.00 | 10,480.00 | 2,388 |
| 2025-10-22 | 1,099.00 | 1,099.00 | 1,045.00 | 1,047.00 | 10,470.00 | 2,628 |
| 2025-10-21 | 1,077.00 | 1,097.00 | 1,055.00 | 1,085.00 | 10,850.00 | 1,357 |
| 2025-10-20 | 1,122.00 | 1,122.00 | 1,085.00 | 1,085.00 | 10,850.00 | 2,900 |
| 2025-10-17 | 1,132.00 | 1,132.00 | 1,113.00 | 1,113.00 | 11,130.00 | 2,182 |
| 2025-10-16 | 1,139.00 | 1,162.00 | 1,121.00 | 1,132.00 | 11,320.00 | 2,996 |
| 2025-10-15 | 1,133.00 | 1,170.00 | 1,121.00 | 1,129.00 | 11,290.00 | 1,863 |
| 2025-10-14 | 1,177.00 | 1,177.00 | 1,130.00 | 1,130.00 | 11,300.00 | 1,620 |
| 2025-10-13 | 1,129.00 | 1,189.00 | 1,119.00 | 1,142.00 | 11,420.00 | 4,507 |
| 2025-10-10 | 1,126.00 | 1,148.00 | 1,120.00 | 1,129.00 | 11,290.00 | 629 |
| 2025-10-02 | 1,138.00 | 1,140.00 | 1,120.00 | 1,135.00 | 11,350.00 | 1,767 |
| 2025-10-01 | 1,179.00 | 1,179.00 | 1,121.00 | 1,136.00 | 11,360.00 | 2,408 |
| 2025-09-30 | 1,190.00 | 1,191.00 | 1,120.00 | 1,120.00 | 11,200.00 | 3,794 |
| 2025-09-29 | 1,157.00 | 1,198.00 | 1,123.00 | 1,138.00 | 11,380.00 | 1,066 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.